Hot Features
プレミアム
CRSP ISS US Large Cap ESG Index (CLESG)
NASDAQI
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1731967200 | 1268.6404 | 5.79 | 0.46 | 1262.853 | 1271.7891 | 1261.8355 | 0 |
| 1731708000 | 1262.853 | -18.8 | -1.47 | 1281.65 | 1281.65 | 1259.1978 | 0 |
| 1731621600 | 1281.65 | -7.46 | -0.58 | 1289.1103 | 1291.1446 | 1279.8575 | 0 |
| 1731535200 | 1289.1103 | -1.83 | -0.14 | 1290.9426 | 1294.7901 | 1286.3533 | 0 |
| 1731448800 | 1290.9426 | -3.26 | -0.25 | 1294.1981 | 1295.9286 | 1285.419 | 0 |
| 1731362400 | 1294.1981 | 0.67 | 0.05 | 1293.5293 | 1299.645 | 1290.2682 | 0 |
| 1731103200 | 1293.5293 | 4.36 | 0.34 | 1289.1727 | 1297.3786 | 1289.1727 | 0 |
| 1731016800 | 1289.1727 | 14.34 | 1.12 | 1274.8327 | 1290.9942 | 1274.8327 | 0 |
| 1730930400 | 1274.8327 | 27.21 | 2.18 | 1247.6197 | 1276.8776 | 1247.6197 | 0 |
| 1730844000 | 1247.6197 | 14.21 | 1.15 | 1233.4095 | 1248.4049 | 1233.4095 | 0 |
| 1730757600 | 1233.4095 | -3.65 | -0.29 | 1237.0581 | 1239.4405 | 1230.5583 | 0 |
| 1730494800 | 1237.0581 | 4.37 | 0.35 | 1232.6912 | 1245.0349 | 1232.6579 | 0 |
| 1730408400 | 1232.6912 | -27.31 | -2.17 | 1259.9972 | 1259.9972 | 1232.0856 | 0 |
| 1730322000 | 1259.9972 | -5.8 | -0.46 | 1265.8005 | 1268.5494 | 1257.8742 | 0 |
| 1730235600 | 1265.8005 | 3.67 | 0.29 | 1262.1291 | 1269.1606 | 1258.6184 | 0 |
| 1730149200 | 1262.1291 | 1.81 | 0.14 | 1260.3176 | 1268.4132 | 1260.3176 | 0 |
| 1729890000 | 1260.3176 | 1.09 | 0.09 | 1259.2262 | 1271.3189 | 1258.1143 | 0 |
| 1729803600 | 1259.2262 | 4.22 | 0.34 | 1255.0112 | 1261.1678 | 1253.9019 | 0 |
| 1729717200 | 1255.0112 | -12.17 | -0.96 | 1267.1844 | 1267.1844 | 1246.7871 | 0 |
| 1729630800 | 1267.1844 | 0.43 | 0.03 | 1266.7507 | 1269.5347 | 1258.7558 | 0 |
| 1729544400 | 1266.7507 | -0.37 | -0.03 | 1267.1212 | 1269.0157 | 1259.3773 | 0 |
| 1729285200 | 1267.1212 | 5.83 | 0.46 | 1261.2893 | 1268.6425 | 1261.2893 | 0 |
| 1729198800 | 1261.2893 | -1.97 | -0.16 | 1263.2559 | 1272.8622 | 1261.0649 | 0 |
| 1729112400 | 1263.2559 | 5.83 | 0.46 | 1257.4238 | 1264.0574 | 1253.0072 | 0 |
| 1729026000 | 1257.4238 | -11.4 | -0.90 | 1268.8255 | 1272.2684 | 1254.4429 | 0 |
| 1728939600 | 1268.8255 | 12.56 | 1.00 | 1256.2621 | 1271.7369 | 1256.2621 | 0 |
| 1728680400 | 1256.2621 | 4.06 | 0.32 | 1252.2018 | 1257.7983 | 1250.3259 | 0 |
| 1728594000 | 1252.2018 | -1.8 | -0.14 | 1253.9979 | 1255.4012 | 1247.1668 | 0 |
| 1728507600 | 1253.9979 | 8.62 | 0.69 | 1245.3767 | 1254.8137 | 1244.5048 | 0 |
| 1728421200 | 1245.3767 | 15.92 | 1.30 | 1229.4552 | 1246.5573 | 1229.4552 | 0 |
| 1728334800 | 1229.4552 | -10.65 | -0.86 | 1240.1008 | 1240.1008 | 1228.2339 | 0 |
| 1728075600 | 1240.1008 | 8.22 | 0.67 | 1231.8796 | 1241.222 | 1230.3669 | 0 |
| 1727989200 | 1231.8796 | -1.5 | -0.12 | 1233.3814 | 1237.126 | 1226.6878 | 0 |
| 1727902800 | 1233.3814 | 0.04 | 0.00 | 1233.3372 | 1235.3253 | 1223.7294 | 0 |
| 1727816400 | 1233.3372 | -16.25 | -1.30 | 1249.5882 | 1249.5882 | 1226.917 | 0 |
| 1727730000 | 1249.5882 | 6.73 | 0.54 | 1242.8587 | 1249.9797 | 1236.3922 | 0 |
| 1727470800 | 1242.8587 | -2.04 | -0.16 | 1244.8989 | 1248.9508 | 1240.5778 | 0 |
| 1727384400 | 1244.8989 | 6.11 | 0.49 | 1238.7897 | 1250.475 | 1238.7897 | 0 |
| 1727298000 | 1238.7897 | -0.92 | -0.07 | 1239.7058 | 1242.869 | 1236.0997 | 0 |
| 1727211600 | 1239.7058 | 4.35 | 0.35 | 1235.358 | 1240.9492 | 1230.9304 | 0 |
| 1727125200 | 1235.358 | 1.04 | 0.08 | 1234.3134 | 1238.6344 | 1233.1472 | 0 |
| 1726866000 | 1234.3134 | -3.92 | -0.32 | 1238.2382 | 1238.4856 | 1229.6177 | 0 |
| 1726779600 | 1238.2382 | 21.89 | 1.80 | 1216.3483 | 1242.7775 | 1216.3483 | 0 |
| 1726693200 | 1216.3483 | -4.24 | -0.35 | 1220.5847 | 1231.7068 | 1215.8072 | 0 |
| 1726606800 | 1220.5847 | -2.47 | -0.20 | 1223.0589 | 1230.0066 | 1216.3258 | 0 |
| 1726520400 | 1223.0589 | -0.75 | -0.06 | 1223.8121 | 1224.3968 | 1217.3918 | 0 |
| 1726261200 | 1223.8121 | 5.95 | 0.49 | 1217.8601 | 1225.9925 | 1217.547 | 0 |
| 1726174800 | 1217.8601 | 8.23 | 0.68 | 1209.632 | 1219.3427 | 1204.0271 | 0 |
| 1726088400 | 1209.632 | 15.69 | 1.31 | 1193.9459 | 1211.0984 | 1176.8889 | 0 |
| 1726002000 | 1193.9459 | 8.47 | 0.71 | 1185.4741 | 1194.4853 | 1181.878 | 0 |
| 1725915600 | 1185.4741 | 12.28 | 1.05 | 1173.1941 | 1187.359 | 1173.1941 | 0 |
| 1725656400 | 1173.1941 | -18.85 | -1.58 | 1192.0402 | 1197.3155 | 1171.2219 | 0 |
| 1725570000 | 1192.0402 | -3 | -0.25 | 1195.0449 | 1202.1129 | 1186.8848 | 0 |
| 1725483600 | 1195.0449 | -2.09 | -0.17 | 1197.1373 | 1202.5542 | 1191.0742 | 0 |
| 1725397200 | 1197.1373 | -28.28 | -2.31 | 1225.4145 | 1225.4145 | 1191.7845 | 0 |
| 1725051600 | 1225.4145 | 11.08 | 0.91 | 1214.3367 | 1225.941 | 1211.834 | 0 |
| 1724965200 | 1214.3367 | -2.64 | -0.22 | 1216.981 | 1228.5501 | 1212.9792 | 0 |
| 1724878800 | 1216.981 | -8.83 | -0.72 | 1225.8133 | 1226.9188 | 1210.2046 | 0 |
| 1724792400 | 1225.8133 | 3.2 | 0.26 | 1222.6138 | 1227.0377 | 1216.9468 | 0 |
| 1724706000 | 1222.6138 | -4.87 | -0.40 | 1227.4794 | 1230.7503 | 1219.1895 | 0 |
| 1724446800 | 1227.4794 | 15.16 | 1.25 | 1212.3179 | 1228.6461 | 1212.3179 | 0 |
| 1724360400 | 1212.3179 | -14.56 | -1.19 | 1226.878 | 1232.2547 | 1210.2774 | 0 |
| 1724274000 | 1226.878 | 4.66 | 0.38 | 1222.2168 | 1229.0532 | 1220.2515 | 0 |
| 1724187600 | 1222.2168 | -0.36 | -0.03 | 1222.5767 | 1227.1954 | 1219.4471 | 0 |
| 1724101200 | 1222.5767 | 13.38 | 1.11 | 1209.1923 | 1222.5772 | 1208.3197 | 0 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
